23,999$
1,01%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,69 | 24,10 | 23,67 | 24,04 | 1,18% | 385.272,00 |
| 25.04.2024 | 24,27 | 24,36 | 23,51 | 23,76 | -2,98% | 865.854,00 |
| 24.04.2024 | 24,21 | 24,49 | 24,07 | 24,49 | 0,57% | 479.783,00 |
| 23.04.2024 | 24,19 | 24,61 | 24,12 | 24,35 | 0,74% | 506.421,00 |
| 22.04.2024 | 24,57 | 24,57 | 24,14 | 24,17 | -1,39% | 854.024,00 |
| 19.04.2024 | 23,98 | 24,56 | 23,98 | 24,51 | 1,70% | 657.546,00 |
| 18.04.2024 | 23,93 | 24,19 | 23,69 | 24,10 | 1,13% | 951.733,00 |
| 17.04.2024 | 24,00 | 24,10 | 23,59 | 23,83 | 0,25% | 802.254,00 |
| 16.04.2024 | 23,67 | 23,94 | 23,38 | 23,77 | -0,42% | 518.241,00 |
| 15.04.2024 | 23,72 | 24,05 | 23,58 | 23,87 | 1,57% | 804.964,00 |
| 12.04.2024 | 23,75 | 23,88 | 23,24 | 23,50 | -1,92% | 460.434,00 |
| 11.04.2024 | 23,90 | 23,97 | 23,48 | 23,96 | 0,55% | 636.477,00 |
| 10.04.2024 | 23,96 | 24,07 | 23,64 | 23,83 | -3,21% | 532.702,00 |
| 09.04.2024 | 24,40 | 24,73 | 24,33 | 24,62 | 1,15% | 330.857,00 |
| 08.04.2024 | 24,40 | 24,47 | 24,27 | 24,34 | 0,70% | 325.186,00 |
| 05.04.2024 | 23,99 | 24,26 | 23,99 | 24,17 | 0,75% | 268.680,00 |
| 04.04.2024 | 24,56 | 24,61 | 23,92 | 23,99 | -0,95% | 343.794,00 |
| 03.04.2024 | 24,01 | 24,34 | 24,01 | 24,22 | 0,54% | 427.910,00 |
| 02.04.2024 | 23,93 | 24,19 | 23,75 | 24,09 | -1,19% | 648.553,00 |
| 01.04.2024 | 24,99 | 24,99 | 24,31 | 24,38 | -2,25% | 377.747,00 |
| 28.03.2024 | 24,83 | 24,96 | 24,65 | 24,94 | 0,32% | 552.522,00 |
| 27.03.2024 | 24,34 | 24,87 | 24,34 | 24,86 | 3,37% | 401.686,00 |
| 26.03.2024 | 24,19 | 24,26 | 24,05 | 24,05 | -0,25% | 342.167,00 |
| 25.03.2024 | 24,32 | 24,39 | 24,10 | 24,11 | -0,50% | 303.850,00 |
| 22.03.2024 | 24,49 | 24,54 | 24,15 | 24,23 | -0,74% | 433.795,00 |
| 21.03.2024 | 24,41 | 24,61 | 24,34 | 24,41 | 0,49% | 594.477,00 |
| 20.03.2024 | 23,87 | 24,31 | 23,69 | 24,29 | 1,80% | 448.724,00 |
| 19.03.2024 | 23,36 | 23,87 | 23,34 | 23,86 | 1,92% | 486.029,00 |
| 18.03.2024 | 23,84 | 23,97 | 23,38 | 23,41 | -2,17% | 676.883,00 |
| 15.03.2024 | 23,93 | 24,44 | 23,90 | 23,93 | -0,37% | 1.334.442,00 |
| 14.03.2024 | 24,93 | 24,99 | 23,81 | 24,02 | -3,88% | 578.974,00 |
| 13.03.2024 | 24,79 | 25,22 | 24,79 | 24,99 | 0,44% | 399.048,00 |
| 12.03.2024 | 24,91 | 25,08 | 24,73 | 24,88 | -0,52% | 324.750,00 |
| 11.03.2024 | 25,48 | 25,66 | 24,84 | 25,01 | -2,08% | 488.461,00 |
| 08.03.2024 | 25,60 | 25,75 | 25,45 | 25,54 | 0,63% | 561.883,00 |
| 07.03.2024 | 25,47 | 25,69 | 25,34 | 25,38 | 0,32% | 448.326,00 |
| 06.03.2024 | 25,08 | 25,35 | 25,08 | 25,30 | 1,81% | 398.147,00 |
| 05.03.2024 | 24,89 | 25,28 | 24,79 | 24,85 | -0,56% | 404.038,00 |
| 04.03.2024 | 25,17 | 25,34 | 24,97 | 24,99 | -0,75% | 685.489,00 |
| 01.03.2024 | 25,32 | 25,39 | 25,05 | 25,18 | -0,24% | 698.792,00 |
| 29.02.2024 | 25,09 | 25,43 | 25,01 | 25,24 | 1,65% | 926.264,00 |
| 28.02.2024 | 24,56 | 24,97 | 24,51 | 24,83 | 0,32% | 363.406,00 |
| 27.02.2024 | 24,73 | 24,88 | 24,58 | 24,75 | 0,98% | 436.287,00 |
| 26.02.2024 | 24,17 | 24,51 | 24,02 | 24,51 | 0,78% | 668.380,00 |
| 23.02.2024 | 24,20 | 24,58 | 24,05 | 24,32 | 0,87% | 511.722,00 |
| 22.02.2024 | 23,69 | 24,13 | 23,57 | 24,11 | 1,90% | 777.662,00 |
| 21.02.2024 | 24,08 | 24,24 | 23,60 | 23,66 | -1,74% | 1.448.832,00 |
| 20.02.2024 | 24,18 | 24,45 | 24,07 | 24,08 | -1,83% | 492.652,00 |
| 16.02.2024 | 24,73 | 24,90 | 24,51 | 24,53 | -1,49% | 557.508,00 |
| 15.02.2024 | 24,53 | 25,00 | 24,50 | 24,90 | 2,01% | 1.612.130,00 |
| 14.02.2024 | 24,38 | 24,71 | 24,21 | 24,41 | 1,16% | 863.999,00 |
| 13.02.2024 | 24,13 | 24,28 | 23,82 | 24,13 | -3,05% | 1.035.765,00 |
| 12.02.2024 | 24,51 | 25,13 | 24,49 | 24,89 | 1,26% | 1.040.128,00 |
| 09.02.2024 | 23,75 | 24,67 | 23,70 | 24,58 | 3,32% | 910.014,00 |
| 08.02.2024 | 24,25 | 24,42 | 23,74 | 23,79 | -2,86% | 873.538,00 |
| 07.02.2024 | 24,90 | 25,61 | 23,75 | 24,49 | -2,43% | 1.434.442,00 |
| 06.02.2024 | 24,57 | 25,22 | 24,49 | 25,10 | 2,07% | 1.105.822,00 |
| 05.02.2024 | 24,57 | 24,89 | 24,40 | 24,59 | -1,80% | 660.068,00 |
| 02.02.2024 | 24,75 | 25,18 | 24,67 | 25,04 | -0,28% | 492.538,00 |
| 01.02.2024 | 24,68 | 25,22 | 24,60 | 25,11 | 2,41% | 560.986,00 |
| 31.01.2024 | 25,39 | 25,39 | 24,50 | 24,52 | -3,12% | 632.478,00 |
| 30.01.2024 | 25,15 | 25,44 | 25,15 | 25,31 | -0,16% | 281.857,00 |
| 29.01.2024 | 25,03 | 25,41 | 24,89 | 25,35 | 1,04% | 383.472,00 |
| 26.01.2024 | 25,15 | 25,33 | 24,98 | 25,09 | 0,52% | 461.726,00 |
| 25.01.2024 | 24,57 | 24,97 | 24,49 | 24,96 | 3,18% | 848.847,00 |
| 24.01.2024 | 24,77 | 24,77 | 23,96 | 24,19 | -1,14% | 455.352,00 |
| 23.01.2024 | 25,10 | 25,11 | 24,45 | 24,47 | -1,17% | 505.165,00 |
| 22.01.2024 | 24,86 | 24,99 | 24,65 | 24,76 | 0,81% | 564.128,00 |
| 19.01.2024 | 24,37 | 24,78 | 23,97 | 24,56 | 0,86% | 476.120,00 |
| 18.01.2024 | 24,27 | 24,43 | 24,09 | 24,35 | 0,95% | 359.742,00 |
| 17.01.2024 | 23,80 | 24,14 | 23,76 | 24,12 | -0,54% | 940.466,00 |
| 16.01.2024 | 24,14 | 24,30 | 24,00 | 24,25 | -0,41% | 845.966,00 |
| 12.01.2024 | 24,83 | 24,83 | 24,23 | 24,35 | -0,37% | 331.964,00 |
| 11.01.2024 | 24,39 | 24,47 | 23,97 | 24,44 | 0,00% | 490.627,00 |
| 10.01.2024 | 24,36 | 24,56 | 24,28 | 24,44 | -0,04% | 549.689,00 |
| 09.01.2024 | 24,54 | 24,54 | 24,10 | 24,45 | -2,12% | 1.059.334,00 |
| 08.01.2024 | 24,52 | 24,99 | 24,52 | 24,98 | 0,73% | 385.814,00 |
| 05.01.2024 | 24,70 | 25,17 | 24,51 | 24,80 | 0,20% | 510.210,00 |
| 04.01.2024 | 24,81 | 24,91 | 24,58 | 24,75 | 0,32% | 632.711,00 |
| 03.01.2024 | 25,13 | 25,20 | 24,63 | 24,67 | -3,37% | 608.411,00 |
| 02.01.2024 | 25,52 | 25,83 | 25,38 | 25,53 | -1,01% | 565.376,00 |
| 29.12.2023 | 25,69 | 25,88 | 25,55 | 25,79 | -0,12% | 649.253,00 |
| 28.12.2023 | 26,00 | 26,13 | 25,78 | 25,82 | -1,07% | 271.637,00 |
| 27.12.2023 | 26,22 | 26,35 | 26,01 | 26,10 | -0,42% | 449.820,00 |
| 26.12.2023 | 26,13 | 26,40 | 26,01 | 26,21 | 0,69% | 312.884,00 |
| 22.12.2023 | 26,00 | 26,30 | 25,86 | 26,03 | 0,50% | 598.426,00 |
| 21.12.2023 | 25,92 | 25,92 | 25,59 | 25,90 | 1,29% | 538.219,00 |
| 20.12.2023 | 25,70 | 26,25 | 25,54 | 25,57 | -0,89% | 841.544,00 |
| 19.12.2023 | 25,67 | 26,16 | 25,66 | 25,80 | 1,30% | 547.832,00 |
| 18.12.2023 | 25,95 | 25,95 | 25,35 | 25,47 | -1,43% | 811.480,00 |
| 15.12.2023 | 26,85 | 26,85 | 25,83 | 25,84 | -3,83% | 1.828.454,00 |
| 14.12.2023 | 25,63 | 27,04 | 25,63 | 26,87 | 6,80% | 1.811.366,00 |
| 13.12.2023 | 24,78 | 25,23 | 24,16 | 25,16 | 1,53% | 1.178.157,00 |
| 12.12.2023 | 24,70 | 24,84 | 24,47 | 24,78 | 0,12% | 907.380,00 |
| 11.12.2023 | 24,56 | 24,81 | 24,45 | 24,75 | 0,77% | 540.267,00 |
| 08.12.2023 | 24,27 | 24,59 | 24,19 | 24,56 | 0,95% | 574.605,00 |
| 07.12.2023 | 24,45 | 24,54 | 24,20 | 24,33 | -0,49% | 793.064,00 |
| 06.12.2023 | 24,24 | 25,07 | 24,19 | 24,45 | 1,88% | 1.291.230,00 |
| 05.12.2023 | 24,51 | 24,51 | 23,91 | 24,00 | -2,60% | 512.053,00 |
| 04.12.2023 | 23,98 | 24,64 | 23,98 | 24,64 | 2,03% | 1.048.305,00 |